ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Chromadex Corp CS (NQ: CDXC )

7.440 -0.190 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 7.500 7.520 7.090 7.440 1,102,122 -0.19(-2.49%)
Nov 21, 2024 7.560 7.850 7.370 7.630 1,010,184 +0.13(+1.73%)
Nov 20, 2024 7.520 7.610 7.260 7.500 576,441 -0.02(-0.27%)
Nov 19, 2024 7.230 7.670 7.090 7.520 1,163,698 +0.25(+3.44%)
Nov 18, 2024 6.960 7.386 6.850 7.270 1,433,639 +0.45(+6.60%)
Nov 15, 2024 7.030 7.131 6.800 6.820 1,037,216 -0.38(-5.28%)
Nov 14, 2024 7.040 7.420 6.820 7.200 834,474 +0.19(+2.71%)
Nov 13, 2024 7.350 7.540 6.970 7.010 1,266,091 -0.24(-3.31%)
Nov 12, 2024 7.030 7.580 7.020 7.250 2,143,287 +0.24(+3.42%)
Nov 11, 2024 6.490 7.022 6.220 7.010 1,266,256 +0.51(+7.85%)
Nov 08, 2024 6.680 6.790 6.380 6.500 979,303 -0.27(-3.99%)
Nov 07, 2024 6.980 7.030 6.710 6.770 991,119 -0.22(-3.15%)
Nov 06, 2024 6.440 7.080 6.126 6.990 1,907,929 +0.88(+14.40%)
Nov 05, 2024 5.710 6.380 5.540 6.110 2,125,183 +0.37(+6.45%)
Nov 04, 2024 5.720 6.180 5.360 5.740 3,901,694 -0.12(-2.05%)
Nov 01, 2024 4.120 5.980 3.830 5.860 37,879,816 +2.37(+67.91%)
Oct 31, 2024 3.570 3.620 3.490 3.490 635,053 -0.09(-2.51%)
Oct 30, 2024 3.640 3.680 3.490 3.580 319,164 -0.04(-1.10%)
Oct 29, 2024 3.670 3.670 3.550 3.620 98,536 -0.05(-1.36%)
Oct 28, 2024 3.510 3.740 3.510 3.670 249,288 +0.20(+5.76%)
Oct 25, 2024 3.450 3.590 3.450 3.470 206,838 +0.04(+1.17%)
Oct 24, 2024 3.470 3.530 3.420 3.430 201,007 -0.03(-0.87%)
Oct 23, 2024 3.460 3.470 3.390 3.460 183,078 -0.03(-0.86%)
Oct 22, 2024 3.480 3.540 3.420 3.490 161,373 +0.03(+0.87%)
Oct 21, 2024 3.500 3.500 3.425 3.460 119,003 -0.04(-1.14%)
Oct 18, 2024 3.430 3.530 3.410 3.500 161,552 +0.06(+1.74%)
Oct 17, 2024 3.560 3.560 3.420 3.440 195,491 -0.12(-3.37%)
Oct 16, 2024 3.360 3.580 3.280 3.560 392,568 +0.21(+6.27%)
Oct 15, 2024 3.390 3.430 3.280 3.350 552,914 -0.06(-1.76%)
Oct 14, 2024 3.540 3.620 3.410 3.410 243,522 -0.14(-3.94%)
Oct 11, 2024 3.440 3.569 3.430 3.550 228,883 +0.11(+3.20%)
Oct 10, 2024 3.250 3.470 3.180 3.440 334,097 +0.19(+5.85%)
Oct 09, 2024 3.250 3.370 3.180 3.250 284,303 -0.02(-0.61%)
Oct 08, 2024 3.290 3.310 3.230 3.270 244,833 -0.05(-1.51%)
Oct 07, 2024 3.390 3.390 3.260 3.320 301,830 -0.06(-1.78%)
Oct 04, 2024 3.510 3.535 3.380 3.380 167,744 -0.09(-2.59%)
Oct 03, 2024 3.430 3.625 3.420 3.470 196,036 +0.00(+0.00%)
Oct 02, 2024 3.510 3.530 3.420 3.470 202,600 -0.09(-2.53%)
Oct 01, 2024 3.660 3.660 3.500 3.560 233,941 -0.09(-2.47%)
Sep 30, 2024 3.740 3.800 3.620 3.650 343,788 -0.15(-3.95%)
Sep 27, 2024 3.850 3.890 3.730 3.800 174,238 +0.02(+0.53%)
Sep 26, 2024 3.850 3.865 3.725 3.780 242,473 +0.00(+0.00%)
Sep 25, 2024 3.790 3.865 3.720 3.780 170,948 +0.00(+0.00%)
Sep 24, 2024 3.760 3.800 3.630 3.780 282,390 +0.04(+1.07%)
Sep 23, 2024 3.640 3.860 3.510 3.740 337,236 +0.11(+3.03%)
Sep 20, 2024 3.720 3.790 3.470 3.630 634,593 -0.07(-1.89%)
Sep 19, 2024 3.670 3.745 3.595 3.700 285,870 +0.15(+4.23%)
Sep 18, 2024 3.440 3.650 3.300 3.550 348,480 +0.14(+4.11%)
Sep 17, 2024 3.470 3.535 3.330 3.410 406,776 -0.01(-0.29%)
Sep 16, 2024 3.550 3.617 3.410 3.420 196,873 -0.13(-3.66%)
Sep 13, 2024 3.500 3.660 3.500 3.550 251,893 +0.05(+1.43%)
Sep 12, 2024 3.360 3.540 3.325 3.500 130,962 +0.18(+5.42%)
Sep 11, 2024 3.230 3.360 3.160 3.320 374,577 +0.01(+0.30%)
Sep 10, 2024 3.380 3.480 3.275 3.310 224,286 -0.06(-1.78%)
Sep 09, 2024 3.360 3.460 3.320 3.370 254,519 +0.04(+1.20%)
Sep 06, 2024 3.260 3.355 3.130 3.330 249,120 +0.07(+2.15%)
Sep 05, 2024 3.180 3.300 3.135 3.260 158,028 +0.08(+2.52%)
Sep 04, 2024 3.250 3.320 3.100 3.180 228,216 -0.10(-3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.